Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Dealerships Sector (CIX: MSECTOR744 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 1654 1673 1628 1659 0 +2.68(+0.16%)
May 30, 2012 1683 1695 1623 1656 0 -44.16(-2.60%)
May 29, 2012 1692 1706 1668 1700 0 +23.62(+1.41%)
May 25, 2012 1677 1677 1677 0 -2.73(-0.16%)
May 24, 2012 1677 1691 1660 1680 0 +5.82(+0.35%)
May 23, 2012 1646 1680 1632 1674 0 +18.28(+1.10%)
May 22, 2012 1650 1681 1639 1655 0 +9.82(+0.60%)
May 21, 2012 1619 1654 1606 1646 0 +33.20(+2.06%)
May 18, 2012 1614 1639 1595 1612 0 +2.42(+0.15%)
May 17, 2012 1651 1654 1606 1610 0 -38.05(-2.31%)
May 16, 2012 1650 1674 1640 1648 0 +4.17(+0.25%)
May 15, 2012 1642 1666 1632 1644 0 +0.16(+0.01%)
May 14, 2012 1666 1677 1638 1644 0 -37.90(-2.25%)
May 11, 2012 1681 1708 1672 1682 0 -10.91(-0.64%)
May 10, 2012 1686 1709 1677 1692 0 +17.99(+1.07%)
May 09, 2012 1655 1690 1645 1675 0 -1.39(-0.08%)
May 08, 2012 1680 1693 1650 1676 0 -17.44(-1.03%)
May 07, 2012 1691 1708 1675 1693 0 +1.21(+0.07%)
May 04, 2012 1712 1730 1685 1692 0 -31.14(-1.81%)
May 03, 2012 1742 1750 1706 1723 0 -30.99(-1.77%)
May 02, 2012 1733 1762 1720 1754 0 +8.19(+0.47%)
May 01, 2012 1739 1780 1730 1746 0 +8.50(+0.49%)
Apr 30, 2012 1761 1767 1729 1738 0 -23.49(-1.33%)
Apr 27, 2012 1753 1771 1734 1761 0 +12.36(+0.71%)
Apr 26, 2012 1729 1758 1712 1749 0 +14.11(+0.81%)
Apr 25, 2012 1744 1767 1695 1735 0 +16.63(+0.97%)
Apr 24, 2012 1721 1738 1697 1718 0 -2.03(-0.12%)
Apr 23, 2012 1726 1735 1696 1720 0 -26.16(-1.50%)
Apr 20, 2012 1744 1760 1724 1746 0 +14.12(+0.82%)
Apr 19, 2012 1755 1763 1715 1732 0 -21.80(-1.24%)
Apr 18, 2012 1761 1773 1741 1754 0 -10.77(-0.61%)
Apr 17, 2012 1746 1779 1737 1765 0 +33.74(+1.95%)
Apr 16, 2012 1722 1746 1699 1731 0 +19.69(+1.15%)
Apr 13, 2012 1723 1736 1702 1711 0 -18.87(-1.09%)
Apr 12, 2012 1718 1740 1708 1730 0 +13.17(+0.77%)
Apr 11, 2012 1698 1723 1693 1717 0 +32.41(+1.92%)
Apr 10, 2012 1738 1743 1681 1684 0 -66.52(-3.80%)
Apr 09, 2012 1752 1764 1730 1751 0 -24.95(-1.40%)
Apr 05, 2012 1791 1817 1769 1776 0 -37.24(-2.05%)
Apr 04, 2012 1802 1831 1789 1813 0 -6.55(-0.36%)
Apr 03, 2012 1806 1842 1796 1820 0 +20.49(+1.14%)
Apr 02, 2012 1786 1818 1778 1799 0 +8.44(+0.47%)
Mar 30, 2012 1802 1814 1776 1791 0 -324.23(-15.33%)
Mar 29, 2012 2100 2121 2079 2115 0 +26.17(+1.25%)
Mar 28, 2012 2115 2121 2074 2089 0 -22.66(-1.07%)
Mar 27, 2012 2130 2138 2108 2112 0 -17.81(-0.84%)
Mar 26, 2012 2099 2136 2089 2129 0 +48.98(+2.35%)
Mar 23, 2012 2081 2089 2043 2080 0 -0.68(-0.03%)
Mar 22, 2012 2075 2096 2061 2081 0 -11.18(-0.53%)
Mar 21, 2012 2091 2108 2074 2092 0 +3.03(+0.15%)
Mar 20, 2012 2075 2100 2063 2089 0 -1.70(-0.08%)
Mar 19, 2012 2078 2103 2055 2091 0 +12.72(+0.61%)
Mar 16, 2012 2105 2119 2074 2078 0 -23.42(-1.11%)
Mar 15, 2012 2087 2116 2076 2102 0 +13.43(+0.64%)
Mar 14, 2012 2073 2099 2065 2088 0 +13.93(+0.67%)
Mar 13, 2012 2049 2076 2031 2074 0 +40.17(+1.97%)
Mar 12, 2012 2048 2061 2021 2034 0 -15.29(-0.75%)
Mar 09, 2012 2044 2064 2024 2049 0 +8.08(+0.40%)
Mar 08, 2012 2017 2054 2003 2041 0 +42.11(+2.11%)
Mar 07, 2012 1982 2011 1961 1999 0 +22.21(+1.12%)
Mar 06, 2012 1980 1995 1957 1977 0 -25.11(-1.25%)
Mar 05, 2012 2008 2015 1984 2002 0 -11.91(-0.59%)
Mar 02, 2012 2021 2054 1997 2014 0 +24.59(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.